Options Chain for FIVE9 INC COM (FIVN) - $18.00 as of 2/24/2026 7:57:51 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.50 | 16.70 | 15.60 | % | 6.24 | 0 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 5.00 | 12.20 | 14.40 | 13.30 | % | 2.66 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 7.50 | 9.70 | 11.90 | 10.80 | % | 1.44 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 10.00 | 7.80 | 9.40 | 8.60 | 8.30 | 0.00 | 0.00% | 0.86 | 0 | 8 | 2.21 | 0.98 | 0.01 | -0.01 | 1/16/2026 | 2/24/2026 4:00:09 PM EST |
| 12.50 | 5.40 | 7.00 | 6.20 | 5.95 | +1.27 | +27.14% | 0.50 | 3 | 17 | 1.66 | 0.91 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 15.00 | 3.40 | 4.60 | 4.00 | 3.67 | 0.00 | 0.00% | 0.27 | 0 | 83 | 0.88 | 0.79 | 0.06 | -0.02 | 2/23/2026 | 2/24/2026 4:00:09 PM EST |
| 17.50 | 1.75 | 2.05 | 1.90 | 3.23 | 0.00 | 0.00% | 0.11 | 0 | 639 | 0.61 | 0.60 | 0.09 | -0.02 | 2/20/2026 | 2/24/2026 4:00:09 PM EST |
| 20.00 | 0.75 | 1.10 | 0.93 | 1.20 | +0.19 | +18.82% | 0.05 | 38 | 828 | 0.61 | 0.38 | 0.09 | -0.02 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 22.50 | 0.40 | 0.60 | 0.50 | 0.50 | 0.00 | 0.00% | 0.02 | 29 | 1,426 | 0.65 | 0.22 | 0.07 | -0.01 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 25.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.05 | -16.67% | 0.01 | 3 | 880 | 0.67 | 0.13 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 27.50 | 0.10 | 0.65 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 343 | 0.86 | 0.07 | 0.03 | -0.01 | 2/23/2026 | 2/24/2026 4:00:09 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 305 | 1.22 | 0.03 | 0.01 | 0.00 | 2/12/2026 | 2/24/2026 4:00:09 PM EST |
| 32.50 | 0.00 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.34 | 0.01 | 0.01 | 0.00 | 12/16/2025 | 2/24/2026 4:00:09 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.07 | 0.01 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:09 PM EST |
| 37.50 | 0.00 | 0.65 | 0.33 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 282 | 1.50 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/24/2026 4:00:09 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 481 | 1.59 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/24/2026 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.60 | 0.30 | % | 0.12 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 5.00 | 0.00 | 0.60 | 0.30 | % | 0.06 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 7.50 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 10.00 | 0.00 | 0.70 | 0.35 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.61 | -0.02 | 0.01 | -0.01 | 2/20/2026 | 2/24/2026 4:00:09 PM EST |
| 12.50 | 0.15 | 0.70 | 0.43 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 82 | 0.92 | -0.09 | 0.03 | -0.01 | 2/20/2026 | 2/24/2026 4:00:09 PM EST |
| 15.00 | 0.50 | 0.65 | 0.58 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 1,365 | 0.68 | -0.21 | 0.06 | -0.02 | 2/23/2026 | 2/24/2026 4:00:09 PM EST |
| 17.50 | 1.30 | 1.65 | 1.48 | 1.25 | +0.25 | +25.00% | 0.08 | 2 | 414 | 0.65 | -0.40 | 0.09 | -0.02 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 20.00 | 2.85 | 3.20 | 3.03 | 2.65 | +0.16 | +6.43% | 0.15 | 15 | 2,465 | 0.66 | -0.62 | 0.09 | -0.02 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 22.50 | 4.20 | 5.20 | 4.70 | 3.70 | 0.00 | 0.00% | 0.21 | 0 | 538 | 0.75 | -0.78 | 0.07 | -0.01 | 2/20/2026 | 2/24/2026 4:00:09 PM EST |
| 25.00 | 6.50 | 7.50 | 7.00 | 7.10 | 0.00 | 0.00% | 0.28 | 0 | 376 | 0.82 | -0.87 | 0.05 | -0.01 | 2/23/2026 | 2/24/2026 4:00:09 PM EST |
| 27.50 | 9.00 | 10.30 | 9.65 | 7.00 | 0.00 | 0.00% | 0.35 | 0 | 594 | 1.15 | -0.93 | 0.03 | -0.01 | 12/18/2025 | 2/24/2026 4:00:09 PM EST |
| 30.00 | 11.10 | 12.60 | 11.85 | 11.90 | 0.00 | 0.00% | 0.39 | 0 | 595 | 1.17 | -0.97 | 0.01 | 0.00 | 11/19/2025 | 2/24/2026 4:00:09 PM EST |
| 32.50 | 13.80 | 15.50 | 14.65 | 13.20 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.52 | -0.99 | 0.01 | 0.00 | 11/25/2025 | 2/24/2026 4:00:09 PM EST |
| 35.00 | 15.70 | 18.00 | 16.85 | 13.58 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.64 | -0.99 | 0.00 | 0.00 | 11/6/2025 | 2/24/2026 4:00:09 PM EST |
| 37.50 | 17.90 | 20.50 | 19.20 | 16.40 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 2/24/2026 4:00:09 PM EST |
| 40.00 | 20.40 | 22.80 | 21.60 | % | 0.54 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST |